Stocks Options

LAST PRICE
30.4500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.8000/ 11
Ask / Lots
42.0000/ 33
Open / Previous Close
0.0000 / 30.4500
Day Range
---
52 Week Range
Low 9.9500
High 38.2000
Volume
1,401,039
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 106.242

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GMEIn the Money	---In the Money	---In the Money	$28.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GMEIn the Money	---In the Money	---In the Money	$4.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
GMEIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$8.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3,296Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$10.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
GMEIn the Money	---In the Money	---In the Money	$7.26In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$10.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$11.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
GMEIn the Money	---In the Money	---In the Money	$20.30In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$11.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	613In the Money	Filter Table By Strike Price of$12.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
GMEIn the Money	---In the Money	---In the Money	$17.59In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$12.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
GMEIn the Money	---In the Money	---In the Money	$19.45In the Money	$0.00In the Money	---In the Money	357In the Money	Filter Table By Strike Price of$13.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	224In the Money	Filter Table By Strike Price of$13.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.38In the Money	$0.00In the Money	---In the Money	595In the Money	Filter Table By Strike Price of$14.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.78In the Money	$0.00In the Money	---In the Money	377In the Money	Filter Table By Strike Price of$14.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
GMEIn the Money	---In the Money	---In the Money	$15.15In the Money	$0.00In the Money	---In the Money	1,520In the Money	Filter Table By Strike Price of$15.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
GMEIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	827In the Money	Filter Table By Strike Price of$15.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.96In the Money	$0.00In the Money	---In the Money	1,956In the Money	Filter Table By Strike Price of$16.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
GMEIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$16.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$17.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$17.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.85In the Money	$0.00In the Money	---In the Money	665In the Money	Filter Table By Strike Price of$18.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$18.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$19.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.86In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$19.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.66In the Money	$0.00In the Money	---In the Money	1,253In the Money	Filter Table By Strike Price of$20.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$20.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.15Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$21.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	---In the Money	---In the Money	$13.58In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	655In the Money	Filter Table By Strike Price of$22.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GMEIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$22.50	GMEOut of the Money	---Out of the Money	---Out of the Money	$3.55Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.68In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$23.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.40In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$24.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$25.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$26.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$27.00	GMEOut of the Money	---Out of the Money	---Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GMEIn the Money	---In the Money	---In the Money	$9.08In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$28.00	GMENear the Money	---Near the Money	---Near the Money	$7.35Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$29.00	GMENear the Money	---Near the Money	---Near the Money	$8.10Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	327Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	GMEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
GMENear the Money	---Near the Money	---Near the Money	$8.90Near the Money	$0.00Near the Money	---Near the Money	29Near the Money	Filter Table By Strike Price of$31.00	GMEIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$8.35Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$32.00	GMEIn the Money	---In the Money	---In the Money	$10.18In the Money	$0.00In the Money	---In the Money	---In the Money
GMENear the Money	---Near the Money	---Near the Money	$8.13Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$33.00	GMEIn the Money	---In the Money	---In the Money	$11.27In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$8.05Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$34.00	GMEIn the Money	---In the Money	---In the Money	$11.95In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GMEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	GMEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

GameStop Corp
NYSE:GMEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)